Dark

IONQ20261120C75
IONQ Nov 20 2026 75.00 Call (IONQ261120C00075000)
option OPRA

EOD

Aug 5, 2026

2.18-10.288%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.2500	2.2500	2.1800	2.1800	-10.288%	6	772	0.000%
2026-08-04	1.9300	2.4300	1.9300	2.4300	+10.455%	2	771	-10.288%
2026-08-03	1.6900	2.2000	1.6900	2.2000	+41.026%	21	771	-0.909%
2026-07-31	1.5000	1.5600	1.5000	1.5600	+9.859%	514	777	+39.744%
2026-07-30	1.4200	1.4200	1.4200	1.4200	+36.538%	1	270	+53.521%
2026-07-29	1.0400	1.0400	1.0400	1.0400	-15.447%	1	270	+109.615%
2026-07-28	1.2200	1.2300	1.2200	1.2300	-18.543%	9	270	+77.236%
2026-07-27	1.7000	1.7200	1.4500	1.5100	+30.172%	10	270	+44.371%
2026-07-24	1.2200	1.2200	1.1600	1.1600	-10.769%	15	273	+87.931%
2026-07-23	1.4900	1.4900	1.3000	1.3000	-19.753%	12	262	+67.692%
2026-07-21	1.7300	1.7300	1.5500	1.6200	+9.459%	26	261	+34.568%
2026-07-20	1.6500	1.6500	1.4800	1.4800	-12.426%	17	246	+47.297%
2026-07-17	1.6600	1.6900	1.3900	1.6900	-0.588%	4	239	+28.994%
2026-07-16	1.8400	1.8400	1.7000	1.7000	-15.000%	2	239	+28.235%
2026-07-15	1.9400	2.0000	1.9400	2.0000	-18.367%	3	238	+9.000%
2026-07-14	2.6400	2.6400	2.3700	2.4500	+2.083%	15	238	-11.020%
2026-07-13	2.8500	2.8500	2.4000	2.4000	-28.783%	7	247	-9.167%
2026-07-10	3.5400	3.5400	3.2500	3.3700	-16.790%	13	243	-35.312%
2026-07-08	4.0500	4.0500	4.0500	4.0500	-10.000%	1	246	-46.173%
2026-07-07	5.2000	5.2000	4.4000	4.5000	-19.643%	78	247	-51.556%
2026-07-06	6.2000	6.2600	5.6000	5.6000	-12.500%	5	288	-61.071%
2026-07-02	7.0000	7.0000	6.4000	6.4000	-15.456%	2	288	-65.938%
2026-07-01	7.5700	7.5700	7.5700	7.5700	+0.933%	1	288	-71.202%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-0.398%	1	287	-70.933%
2026-06-29	7.5300	7.5300	7.5300	7.5300	+23.443%	1	286	-71.049%
2026-06-26	7.0000	7.1000	6.0000	6.1000	-9.630%	5	286	-64.262%
2026-06-25	7.0000	7.2500	6.7500	6.7500	-18.675%	21	283	-67.704%
2026-06-24	8.2200	8.3000	8.0000	8.3000	-21.698%	4	286	-73.735%
2026-06-23	10.6000	10.6000	10.6000	10.6000	-13.469%	3	287	-79.434%
2026-06-22	10.0500	12.2500	10.0500	12.2500	+44.799%	12	287	-82.204%
2026-06-18	8.0000	8.4900	8.0000	8.4600	-10.947%	4	281	-74.232%
2026-06-16	11.2000	11.7100	9.5000	9.5000	-26.923%	13	281	-77.053%
2026-06-15	13.3000	13.3000	12.4700	13.0000	+27.451%	5	273	-83.231%
2026-06-12	10.2000	10.2000	10.2000	10.2000	-0.971%	1	271	-78.627%
2026-06-11	10.5000	10.5000	10.3000	10.3000	-8.850%	17	271	-78.835%
2026-06-10	11.5000	11.5000	11.3000	11.3000	+13.340%	2	286	-80.708%
2026-06-09	14.0000	14.0000	9.5000	9.9700	-26.853%	9	286	-78.134%
2026-06-08	11.5000	14.6500	11.5000	13.6300	+26.204%	19	288	-84.006%
2026-06-05	14.0000	14.0000	10.7500	10.8000	-28.000%	267	289	-79.815%
2026-06-04	16.7000	17.0300	15.0000	15.0000	-11.765%	10	325	-85.467%
2026-06-03	16.5000	21.0000	16.5000	17.0000	-7.458%	12	322	-87.176%
2026-06-02	19.6700	20.0000	18.3700	18.3700	-3.872%	31	325	-88.133%
2026-06-01	17.6900	19.4000	17.3200	19.1100	+2.466%	29	312	-88.592%
2026-05-29	18.1500	18.6500	17.7400	18.6500	+0.161%	17	309	-88.311%
2026-05-28	17.1000	20.0000	17.1000	18.6200	+16.302%	206	301	-88.292%
2026-05-27	12.5300	16.0100	12.5300	16.0100	+6.662%	10	259	-86.384%
2026-05-26	14.5600	15.0100	14.5600	15.0100	+3.875%	6	250	-85.476%
2026-05-22	15.2000	15.4500	14.4500	14.4500	+30.888%	26	245	-84.913%
2026-05-21	10.5000	11.0400	10.5000	11.0400	+44.314%	5	253	-80.254%
2026-05-20	7.6500	7.6500	7.6500	7.6500	+12.999%	1	253	-71.503%
2026-05-19	6.7700	6.7700	6.7700	6.7700	-4.648%	1	248	-67.799%
2026-05-18	6.8000	7.1000	6.8000	7.1000	-18.857%	6	248	-69.296%
2026-05-15	8.7000	8.7500	8.5500	8.7500	-22.566%	8	248	-75.086%
2026-05-14	11.3000	11.3000	11.3000	11.3000	+10.459%	5	243	-80.708%
2026-05-13	9.8200	10.2300	9.8200	10.2300	-10.811%	2	245	-78.690%
2026-05-11	8.7800	11.5000	8.7500	11.4700	+89.587%	22	245	-80.994%
2026-05-08	7.0000	7.0000	6.0500	6.0500	-29.240%	8	229	-63.967%
2026-05-07	8.5500	8.5500	8.5500	8.5500	-5.000%	2	226	-74.503%
2026-05-06	8.0000	9.3800	8.0000	9.0000	+37.405%	18	225	-75.778%
2026-05-04	7.0500	7.3500	6.5500	6.5500	+5.645%	41	218	-66.718%
2026-05-01	5.4600	6.2000	5.4600	6.2000	+6.346%	17	194	-64.839%
2026-04-30	5.8300	5.8300	5.8300	5.8300	+24.043%	1	194	-62.607%
2026-04-29	4.6000	4.7000	4.6000	4.7000	-10.476%	35	193	-53.617%
2026-04-28	5.7000	5.7000	5.2500	5.2500	+8.025%	30	158	-58.476%
2026-04-27	5.0000	5.0000	4.8500	4.8600	-1.220%	17	136	-55.144%
2026-04-24	4.9200	4.9200	4.9200	4.9200	-23.125%	7	121	-55.691%
2026-04-23	6.4000	6.4000	6.4000	6.4000	-15.119%	2	121	-65.938%
2026-04-22	7.5400	7.5400	7.5400	7.5400	+13.383%	7	119	-71.088%
2026-04-20	6.5000	6.6500	6.4000	6.6500	+6.571%	4	115	-67.218%
2026-04-17	6.0000	6.2400	5.5000	6.2400	+2.801%	52	112	-65.064%
2026-04-16	6.3000	6.3000	5.8500	6.0700	+10.565%	10	61	-64.086%
2026-04-15	5.0000	5.6500	5.0000	5.4900	+84.848%	17	62	-60.291%
2026-04-14	3.0500	3.0500	2.9700	2.9700	+145.455%	14	50	-26.599%
2026-04-09	1.3100	1.3100	1.2100	1.2100	-11.679%	2	39	+80.165%
2026-04-08	1.3700	1.3700	1.3700	1.3700	+9.600%	70	38	+59.124%
2026-04-07	1.3000	1.3000	1.2500	1.2500	-10.714%	3	108	+74.400%
2026-04-06	1.4000	1.4000	1.4000	1.4000	+26.126%	1	106	+55.714%
2026-03-30	1.1100	1.1100	1.1100	1.1100	-23.448%	1	106	+96.396%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-32.558%	1	107	+50.345%
2026-03-25	2.1500	2.1500	2.1500	2.1500	+13.158%	1	107	+1.395%
2026-03-20	2.1300	2.1300	1.9000	1.9000	-12.442%	2	107	+14.737%
2026-03-19	2.1700	2.1700	2.1700	2.1700	-18.113%	1	105	+0.461%
2026-03-18	2.6500	2.6500	2.6500	2.6500	-3.636%	1	104	-17.736%
2026-03-12	2.7500	2.7500	2.7500	2.7500	-11.290%	1	104	-20.727%
2026-03-11	3.0500	3.1000	3.0500	3.1000	-6.061%	2	105	-29.677%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+1.538%	1	104	-33.939%
2026-03-09	3.2000	3.2500	3.2000	3.2500	-14.474%	2	104	-32.923%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-10.165%	1	102	-42.632%
2026-03-02	4.1000	4.2300	4.1000	4.2300	-1.168%	4	101	-48.463%
2026-02-27	4.2800	4.2800	4.2700	4.2800	-23.571%	70	97	-49.065%
2026-02-26	5.1800	5.6000	5.1800	5.6000	+70.732%	7	27	-61.071%
2026-02-25	3.2400	3.2800	3.2200	3.2800	+20.147%	51	26	-33.537%
2026-02-24	2.7300	2.7300	2.7300	2.7300	-3.873%	1	26	-20.147%
2026-02-20	2.8400	2.8400	2.8400	2.8400	-10.410%	1	25	-23.239%
2026-02-19	3.1700	3.1700	3.1700	3.1700	-9.429%	1	25	-31.230%
2026-02-17	3.5000	3.5000	3.5000	3.5000	-11.392%	1	24	-37.714%
2026-02-13	3.9500	3.9500	3.9500	3.9500	+26.603%	3	23	-44.810%
2026-02-12	3.1200	3.1200	3.1200	3.1200	-26.588%	1	23	-30.128%
2026-02-09	4.2500	4.2500	4.2500	4.2500	-7.609%	3	23	-48.706%
2026-02-06	4.1300	4.6000	4.1300	4.6000	-18.584%	2	23	-52.609%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-15.038%	1	22	-61.416%
2026-01-29	7.0000	7.0000	6.1000	6.6500	-13.636%	5	23	-67.218%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-2.532%	10	21	-71.688%
2026-01-27	7.9000	7.9000	7.9000	7.9000	+4.084%	1	11	-72.405%
2026-01-26	7.5700	7.5900	7.5700	7.5900	-10.706%	2	10	-71.278%
2026-01-23	9.2500	9.2500	8.5000	8.5000	-10.053%	2	8	-74.353%
2026-01-22	9.2800	9.4500	9.2800	9.4500	+11.834%	2	6	-76.931%
2026-01-21	8.6800	8.6800	8.4500	8.4500	-14.819%	4	4	-74.201%
2026-01-14	10.0600	10.0600	9.9200	9.9200	+0.405%	2	0	-78.024%
2026-01-12	10.0500	10.3000	9.8800	9.8800	0.000%	4	0	-77.935%

.dark-mode .kQJJDK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQJJDK{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C75IONQ Nov 20 2026 75.00 Call (IONQ261120C00075000)option OPRA

IONQ20261120C75
IONQ Nov 20 2026 75.00 Call (IONQ261120C00075000)
option OPRA