Dark

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

EOD

Aug 5, 2026

2.61-12.709%(-0.38)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7900	2.7900	2.5500	2.6100	-12.709%	7	661	0.000%
2026-08-04	2.8100	2.9900	2.8000	2.9900	+15.000%	6	659	-12.709%
2026-08-03	1.8100	2.6000	1.3100	2.6000	+51.163%	6	661	+0.385%
2026-07-31	2.0000	2.0000	1.7200	1.7200	-0.578%	11	659	+51.744%
2026-07-30	1.5700	1.7300	1.4800	1.7300	+28.148%	166	655	+50.867%
2026-07-29	1.2600	1.3500	1.2600	1.3500	-8.784%	165	635	+93.333%
2026-07-28	1.3800	1.6100	1.3800	1.4800	-20.000%	16	478	+76.351%
2026-07-27	1.7100	1.8500	1.7100	1.8500	+31.206%	4	470	+41.081%
2026-07-24	1.5400	1.5400	1.3500	1.4100	-12.963%	23	473	+85.106%
2026-07-23	1.7900	1.7900	1.5600	1.6200	-20.976%	4	459	+61.111%
2026-07-22	2.0000	2.0500	1.9500	2.0500	+1.485%	7	455	+27.317%
2026-07-21	1.8000	2.0200	1.8000	2.0200	+13.483%	4	452	+29.208%
2026-07-20	2.0500	2.0500	1.7300	1.7800	-8.718%	68	451	+46.629%
2026-07-17	1.8000	1.9800	1.6400	1.9500	-2.010%	53	409	+33.846%
2026-07-16	2.1900	2.1900	1.9900	1.9900	-13.478%	62	439	+31.156%
2026-07-15	3.0500	3.0500	2.3000	2.3000	-19.298%	20	401	+13.478%
2026-07-14	2.9500	3.2500	2.7500	2.8500	-3.061%	139	389	-8.421%
2026-07-13	3.2400	3.2400	2.9000	2.9400	-39.381%	39	308	-11.224%
2026-07-09	4.8500	4.8500	4.8500	4.8500	+3.854%	3	309	-46.186%
2026-07-08	5.0300	5.0300	4.4900	4.6700	-12.873%	13	309	-44.111%
2026-07-07	4.9000	5.3600	4.7000	5.3600	-16.899%	35	302	-51.306%
2026-07-06	6.4500	6.4500	6.4500	6.4500	-4.444%	1	291	-59.535%
2026-07-02	7.2000	7.2000	6.7500	6.7500	-23.901%	3	291	-61.333%
2026-07-01	8.8700	8.8700	8.8700	8.8700	+3.743%	1	291	-70.575%
2026-06-29	8.5500	8.5500	8.5500	8.5500	+12.352%	3	291	-69.474%
2026-06-25	7.7300	7.8300	7.6100	7.6100	-13.029%	20	291	-65.703%
2026-06-24	10.0800	10.0800	8.7500	8.7500	-20.743%	11	290	-70.171%
2026-06-23	11.4000	13.2500	11.0400	11.0400	-3.581%	15	291	-76.359%
2026-06-22	12.0000	12.1000	10.8000	11.4500	+17.556%	12	296	-77.205%
2026-06-18	9.7400	9.7400	9.7400	9.7400	-3.085%	4	291	-73.203%
2026-06-17	11.1500	11.1500	10.0500	10.0500	-11.919%	19	291	-74.030%
2026-06-16	11.7000	11.7000	11.4100	11.4100	-17.617%	3	291	-77.125%
2026-06-15	14.0000	14.1500	13.8500	13.8500	+10.800%	4	289	-81.155%
2026-06-12	12.1000	12.5000	12.1000	12.5000	-3.846%	17	289	-79.120%
2026-06-10	12.5000	13.0000	12.5000	13.0000	+11.780%	3	280	-79.923%
2026-06-09	11.6300	11.6300	11.6300	11.6300	-18.329%	10	279	-77.558%
2026-06-08	12.5000	14.2400	12.5000	14.2400	+21.709%	3	289	-81.671%
2026-06-05	13.4500	13.4500	11.7000	11.7000	-35.000%	32	289	-77.692%
2026-06-04	17.9100	18.0000	17.9100	18.0000	-5.263%	2	304	-85.500%
2026-06-03	20.7000	20.7000	19.0000	19.0000	-5.237%	2	303	-86.263%
2026-06-02	20.7000	21.0400	20.0500	20.0500	-2.195%	25	303	-86.983%
2026-06-01	19.7300	21.5800	19.0700	20.5000	+3.119%	14	315	-87.268%
2026-05-29	20.0000	21.3000	18.5300	19.8800	-1.924%	52	318	-86.871%
2026-05-28	17.1600	21.0100	17.1600	20.2700	+17.507%	42	300	-87.124%
2026-05-27	14.4100	17.8700	14.4100	17.2500	+18.557%	30	285	-84.870%
2026-05-26	16.0700	16.0700	14.2000	14.5500	-8.949%	8	281	-82.062%
2026-05-22	15.4000	17.1000	15.2500	15.9800	+28.457%	266	279	-83.667%
2026-05-21	10.0000	14.3800	10.0000	12.4400	+39.775%	39	285	-79.019%
2026-05-20	9.3900	9.3900	8.9000	8.9000	+28.058%	3	285	-70.674%
2026-05-19	6.9500	6.9500	6.9500	6.9500	-5.442%	5	257	-62.446%
2026-05-18	9.4200	9.4200	7.3300	7.3500	-23.438%	23	257	-64.490%
2026-05-15	9.6800	9.6800	9.6000	9.6000	-11.927%	2	257	-72.813%
2026-05-13	10.9000	10.9000	10.9000	10.9000	-5.628%	10	269	-76.055%
2026-05-12	13.3500	13.3500	11.5500	11.5500	-7.378%	2	269	-77.403%
2026-05-11	9.0000	12.5500	9.0000	12.4700	+55.875%	27	269	-79.070%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-23.445%	1	263	-67.375%
2026-05-06	8.9500	10.4500	8.9500	10.4500	+26.667%	11	263	-75.024%
2026-05-05	7.2000	8.2500	7.2000	8.2500	+0.610%	8	263	-68.364%
2026-05-04	8.2000	8.2000	8.2000	8.2000	+26.543%	4	261	-68.171%
2026-04-28	6.4800	6.4800	6.4800	6.4800	+8.000%	2	261	-59.722%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+6.195%	7	259	-56.500%
2026-04-24	5.6500	5.6500	5.6500	5.6500	-5.833%	2	259	-53.805%
2026-04-23	7.7800	7.7800	6.0000	6.0000	-25.000%	12	257	-56.500%
2026-04-22	8.5000	8.5000	8.0000	8.0000	0.000%	8	252	-67.375%
2026-04-21	8.0000	8.0000	8.0000	8.0000	-4.762%	1	250	-67.375%
2026-04-20	6.9700	8.4000	6.9700	8.4000	+26.316%	3	250	-68.929%
2026-04-17	6.6500	6.6500	6.6500	6.6500	-2.206%	1	249	-60.752%
2026-04-16	6.4000	6.8000	6.4000	6.8000	+7.937%	77	249	-61.618%
2026-04-15	5.0000	6.5400	5.0000	6.3000	+65.789%	10	250	-58.571%
2026-04-14	3.3500	3.8000	3.3500	3.8000	+115.909%	41	246	-31.316%
2026-04-06	1.7600	1.7600	1.7600	1.7600	+0.571%	1	246	+48.295%
2026-04-01	1.8400	1.8400	1.7500	1.7500	+28.676%	3	245	+49.143%
2026-03-30	1.3600	1.3600	1.3000	1.3600	-17.576%	5	243	+91.912%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-16.244%	6	240	+58.182%
2026-03-26	1.9700	1.9700	1.9700	1.9700	-12.832%	1	240	+32.487%
2026-03-19	2.2600	2.2600	2.2600	2.2600	-19.286%	1	240	+15.487%
2026-03-18	2.8000	2.8000	2.8000	2.8000	+1.818%	10	240	-6.786%
2026-03-16	3.0000	3.0000	2.7500	2.7500	-4.181%	2	230	-5.091%
2026-03-13	3.1000	3.1500	2.8500	2.8700	-19.155%	14	228	-9.059%
2026-03-09	3.5000	3.7000	3.5000	3.5500	-16.471%	9	221	-26.479%
2026-03-04	4.2500	4.2500	4.2500	4.2500	-11.458%	1	213	-38.588%
2026-02-27	5.1000	5.1000	4.8000	4.8000	-25.000%	81	213	-45.625%
2026-02-26	5.7100	6.4000	5.7000	6.4000	+70.667%	281	212	-59.219%
2026-02-25	3.7500	3.7500	3.7500	3.7500	+21.359%	1	29	-30.400%
2026-02-24	3.0000	3.0900	3.0000	3.0900	-8.580%	2	29	-15.534%
2026-02-20	3.3800	3.3800	3.3800	3.3800	-26.522%	1	28	-22.781%
2026-02-09	4.6000	4.6000	4.6000	4.6000	-4.762%	40	28	-43.261%
2026-02-06	4.4000	4.8300	4.4000	4.8300	-36.614%	64	48	-45.963%
2026-01-29	7.6200	7.6200	7.6200	7.6200	-23.800%	1	2	-65.748%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-1.478%	1	1	-73.900%
2026-01-21	10.1500	10.1500	10.1500	10.1500	-7.051%	1	1	-74.286%
2026-01-20	10.9200	10.9200	10.9200	10.9200	+1.299%	1	1	-76.099%
2026-01-12	10.9000	10.9000	10.7800	10.7800	-11.276%	2	1	-75.788%
2026-01-08	12.1500	12.1500	12.1500	12.1500	0.000%	1	1	-78.519%

.dark-mode .d5rv66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5rv66{ 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