Dark

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

EOD

Oct 1, 2026

0.4500-11.765%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4500	0.4500	0.4500	-11.765%	4	1,000	0.000%
2026-09-30	0.6700	0.7000	0.5100	0.5100	+8.511%	15	998	-11.765%
2026-09-29	0.5900	0.5900	0.4700	0.4700	-31.884%	7	1,008	-4.255%
2026-09-28	0.6900	0.8400	0.6900	0.6900	-2.817%	11	1,010	-34.783%
2026-09-25	0.6200	0.7700	0.6200	0.7100	-11.250%	63	1,007	-36.620%
2026-09-24	0.5000	0.8000	0.5000	0.8000	+48.148%	35	1,008	-43.750%
2026-09-23	0.5900	0.7000	0.5400	0.5400	+38.462%	8	997	-16.667%
2026-09-21	0.3400	0.4100	0.3400	0.3900	+21.875%	100	992	+15.385%
2026-09-18	0.3300	0.3300	0.3000	0.3200	-28.889%	18	935	+40.625%
2026-09-17	0.3700	0.4700	0.3200	0.4500	+73.077%	25	944	0.000%
2026-09-16	0.3000	0.3000	0.2600	0.2600	-27.778%	12	938	+73.077%
2026-09-15	0.3600	0.4000	0.3200	0.3600	-5.263%	106	928	+25.000%
2026-09-14	0.3800	0.4100	0.3600	0.3800	-2.564%	19	878	+18.421%
2026-09-11	0.4500	0.4500	0.3800	0.3900	-7.143%	11	887	+15.385%
2026-09-10	0.4500	0.4500	0.4200	0.4200	-25.000%	52	882	+7.143%
2026-09-09	0.6600	0.8900	0.5600	0.5600	-27.273%	25	882	-19.643%
2026-09-08	0.9000	1.2600	0.7700	0.7700	+24.194%	43	859	-41.558%
2026-09-04	0.6200	0.6200	0.6200	0.6200	+12.727%	1	875	-27.419%
2026-09-03	0.6200	0.6200	0.5500	0.5500	+12.245%	7	875	-18.182%
2026-09-02	0.5300	0.5300	0.4900	0.4900	-15.517%	6	868	-8.163%
2026-09-01	0.6100	0.6100	0.5600	0.5800	-17.143%	5	863	-22.414%
2026-08-31	0.6800	0.7800	0.6800	0.7000	+6.061%	6	866	-35.714%
2026-08-28	1.0000	1.0000	0.6200	0.6600	-43.103%	78	865	-31.818%
2026-08-27	1.0900	1.2500	1.0900	1.1600	+28.889%	34	837	-61.207%
2026-08-26	1.0500	1.0500	0.8100	0.9000	-23.729%	9	828	-50.000%
2026-08-25	1.1100	1.1800	1.1100	1.1800	+15.686%	14	832	-61.864%
2026-08-24	1.2900	1.3100	1.0200	1.0200	-41.714%	9	826	-55.882%
2026-08-21	1.4600	1.8000	1.4600	1.7500	+59.091%	23	827	-74.286%
2026-08-20	1.1300	1.3500	1.1000	1.1000	-24.658%	54	815	-59.091%
2026-08-19	1.5100	1.5100	1.4200	1.4600	-14.620%	15	785	-69.178%
2026-08-18	2.1200	2.1200	1.7100	1.7100	-24.000%	10	784	-73.684%
2026-08-17	2.3200	2.4000	2.2100	2.2500	-7.787%	10	793	-80.000%
2026-08-14	2.0500	2.5500	2.0500	2.4400	+6.087%	12	790	-81.557%
2026-08-13	2.3800	2.3800	2.3000	2.3000	0.000%	11	782	-80.435%
2026-08-12	2.1400	2.3700	1.9100	2.3000	+18.557%	19	780	-80.435%
2026-08-11	1.9500	1.9500	1.9400	1.9400	-12.217%	3	768	-76.804%
2026-08-10	2.3000	2.3000	2.2000	2.2100	-1.778%	3	770	-79.638%
2026-08-07	2.0600	2.2500	2.0600	2.2500	+25.000%	12	769	-80.000%
2026-08-06	2.0500	2.0500	1.8000	1.8000	-17.431%	3	771	-75.000%
2026-08-05	2.2500	2.2500	2.1800	2.1800	-10.288%	6	772	-79.358%
2026-08-04	1.9300	2.4300	1.9300	2.4300	+10.455%	2	771	-81.481%
2026-08-03	1.6900	2.2000	1.6900	2.2000	+41.026%	21	771	-79.545%
2026-07-31	1.5000	1.5600	1.5000	1.5600	+9.859%	514	777	-71.154%
2026-07-30	1.4200	1.4200	1.4200	1.4200	+36.538%	1	270	-68.310%
2026-07-29	1.0400	1.0400	1.0400	1.0400	-15.447%	1	270	-56.731%
2026-07-28	1.2200	1.2300	1.2200	1.2300	-18.543%	9	270	-63.415%
2026-07-27	1.7000	1.7200	1.4500	1.5100	+30.172%	10	270	-70.199%
2026-07-24	1.2200	1.2200	1.1600	1.1600	-10.769%	15	273	-61.207%
2026-07-23	1.4900	1.4900	1.3000	1.3000	-19.753%	12	262	-65.385%
2026-07-21	1.7300	1.7300	1.5500	1.6200	+9.459%	26	261	-72.222%
2026-07-20	1.6500	1.6500	1.4800	1.4800	-12.426%	17	246	-69.595%
2026-07-17	1.6600	1.6900	1.3900	1.6900	-0.588%	4	239	-73.373%
2026-07-16	1.8400	1.8400	1.7000	1.7000	-15.000%	2	239	-73.529%
2026-07-15	1.9400	2.0000	1.9400	2.0000	-18.367%	3	238	-77.500%
2026-07-14	2.6400	2.6400	2.3700	2.4500	+2.083%	15	238	-81.633%
2026-07-13	2.8500	2.8500	2.4000	2.4000	-28.783%	7	247	-81.250%
2026-07-10	3.5400	3.5400	3.2500	3.3700	-16.790%	13	243	-86.647%
2026-07-08	4.0500	4.0500	4.0500	4.0500	-10.000%	1	246	-88.889%
2026-07-07	5.2000	5.2000	4.4000	4.5000	-19.643%	78	247	-90.000%
2026-07-06	6.2000	6.2600	5.6000	5.6000	-12.500%	5	288	-91.964%
2026-07-02	7.0000	7.0000	6.4000	6.4000	-15.456%	2	288	-92.969%
2026-07-01	7.5700	7.5700	7.5700	7.5700	+0.933%	1	288	-94.055%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-0.398%	1	287	-94.000%
2026-06-29	7.5300	7.5300	7.5300	7.5300	+23.443%	1	286	-94.024%
2026-06-26	7.0000	7.1000	6.0000	6.1000	-9.630%	5	286	-92.623%
2026-06-25	7.0000	7.2500	6.7500	6.7500	-18.675%	21	283	-93.333%
2026-06-24	8.2200	8.3000	8.0000	8.3000	-21.698%	4	286	-94.578%
2026-06-23	10.6000	10.6000	10.6000	10.6000	-13.469%	3	287	-95.755%
2026-06-22	10.0500	12.2500	10.0500	12.2500	+44.799%	12	287	-96.327%
2026-06-18	8.0000	8.4900	8.0000	8.4600	-10.947%	4	281	-94.681%
2026-06-16	11.2000	11.7100	9.5000	9.5000	-26.923%	13	281	-95.263%
2026-06-15	13.3000	13.3000	12.4700	13.0000	+27.451%	5	273	-96.538%
2026-06-12	10.2000	10.2000	10.2000	10.2000	-0.971%	1	271	-95.588%
2026-06-11	10.5000	10.5000	10.3000	10.3000	-8.850%	17	271	-95.631%
2026-06-10	11.5000	11.5000	11.3000	11.3000	+13.340%	2	286	-96.018%
2026-06-09	14.0000	14.0000	9.5000	9.9700	-26.853%	9	286	-95.486%
2026-06-08	11.5000	14.6500	11.5000	13.6300	+26.204%	19	288	-96.698%
2026-06-05	14.0000	14.0000	10.7500	10.8000	-28.000%	267	289	-95.833%
2026-06-04	16.7000	17.0300	15.0000	15.0000	-11.765%	10	325	-97.000%
2026-06-03	16.5000	21.0000	16.5000	17.0000	-7.458%	12	322	-97.353%
2026-06-02	19.6700	20.0000	18.3700	18.3700	-3.872%	31	325	-97.550%
2026-06-01	17.6900	19.4000	17.3200	19.1100	+2.466%	29	312	-97.645%
2026-05-29	18.1500	18.6500	17.7400	18.6500	+0.161%	17	309	-97.587%
2026-05-28	17.1000	20.0000	17.1000	18.6200	+16.302%	206	301	-97.583%
2026-05-27	12.5300	16.0100	12.5300	16.0100	+6.662%	10	259	-97.189%
2026-05-26	14.5600	15.0100	14.5600	15.0100	+3.875%	6	250	-97.002%
2026-05-22	15.2000	15.4500	14.4500	14.4500	+30.888%	26	245	-96.886%
2026-05-21	10.5000	11.0400	10.5000	11.0400	+44.314%	5	253	-95.924%
2026-05-20	7.6500	7.6500	7.6500	7.6500	+12.999%	1	253	-94.118%
2026-05-19	6.7700	6.7700	6.7700	6.7700	-4.648%	1	248	-93.353%
2026-05-18	6.8000	7.1000	6.8000	7.1000	-18.857%	6	248	-93.662%
2026-05-15	8.7000	8.7500	8.5500	8.7500	-22.566%	8	248	-94.857%
2026-05-14	11.3000	11.3000	11.3000	11.3000	+10.459%	5	243	-96.018%
2026-05-13	9.8200	10.2300	9.8200	10.2300	-10.811%	2	245	-95.601%
2026-05-11	8.7800	11.5000	8.7500	11.4700	+89.587%	22	245	-96.077%
2026-05-08	7.0000	7.0000	6.0500	6.0500	-29.240%	8	229	-92.562%
2026-05-07	8.5500	8.5500	8.5500	8.5500	-5.000%	2	226	-94.737%
2026-05-06	8.0000	9.3800	8.0000	9.0000	+37.405%	18	225	-95.000%
2026-05-04	7.0500	7.3500	6.5500	6.5500	+5.645%	41	218	-93.130%
2026-05-01	5.4600	6.2000	5.4600	6.2000	+6.346%	17	194	-92.742%
2026-04-30	5.8300	5.8300	5.8300	5.8300	+24.043%	1	194	-92.281%
2026-04-29	4.6000	4.7000	4.6000	4.7000	-10.476%	35	193	-90.426%
2026-04-28	5.7000	5.7000	5.2500	5.2500	+8.025%	30	158	-91.429%
2026-04-27	5.0000	5.0000	4.8500	4.8600	-1.220%	17	136	-90.741%
2026-04-24	4.9200	4.9200	4.9200	4.9200	-23.125%	7	121	-90.854%
2026-04-23	6.4000	6.4000	6.4000	6.4000	-15.119%	2	121	-92.969%
2026-04-22	7.5400	7.5400	7.5400	7.5400	+13.383%	7	119	-94.032%
2026-04-20	6.5000	6.6500	6.4000	6.6500	+6.571%	4	115	-93.233%
2026-04-17	6.0000	6.2400	5.5000	6.2400	+2.801%	52	112	-92.788%
2026-04-16	6.3000	6.3000	5.8500	6.0700	+10.565%	10	61	-92.586%
2026-04-15	5.0000	5.6500	5.0000	5.4900	+84.848%	17	62	-91.803%
2026-04-14	3.0500	3.0500	2.9700	2.9700	+145.455%	14	50	-84.848%
2026-04-09	1.3100	1.3100	1.2100	1.2100	-11.679%	2	39	-62.810%
2026-04-08	1.3700	1.3700	1.3700	1.3700	+9.600%	70	38	-67.153%
2026-04-07	1.3000	1.3000	1.2500	1.2500	-10.714%	3	108	-64.000%
2026-04-06	1.4000	1.4000	1.4000	1.4000	+26.126%	1	106	-67.857%
2026-03-30	1.1100	1.1100	1.1100	1.1100	-23.448%	1	106	-59.459%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-32.558%	1	107	-68.966%
2026-03-25	2.1500	2.1500	2.1500	2.1500	+13.158%	1	107	-79.070%
2026-03-20	2.1300	2.1300	1.9000	1.9000	-12.442%	2	107	-76.316%
2026-03-19	2.1700	2.1700	2.1700	2.1700	-18.113%	1	105	-79.263%
2026-03-18	2.6500	2.6500	2.6500	2.6500	-3.636%	1	104	-83.019%
2026-03-12	2.7500	2.7500	2.7500	2.7500	-11.290%	1	104	-83.636%
2026-03-11	3.0500	3.1000	3.0500	3.1000	-6.061%	2	105	-85.484%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+1.538%	1	104	-86.364%
2026-03-09	3.2000	3.2500	3.2000	3.2500	-14.474%	2	104	-86.154%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-10.165%	1	102	-88.158%
2026-03-02	4.1000	4.2300	4.1000	4.2300	-1.168%	4	101	-89.362%
2026-02-27	4.2800	4.2800	4.2700	4.2800	-23.571%	70	97	-89.486%
2026-02-26	5.1800	5.6000	5.1800	5.6000	+70.732%	7	27	-91.964%
2026-02-25	3.2400	3.2800	3.2200	3.2800	+20.147%	51	26	-86.280%
2026-02-24	2.7300	2.7300	2.7300	2.7300	-3.873%	1	26	-83.516%
2026-02-20	2.8400	2.8400	2.8400	2.8400	-10.410%	1	25	-84.155%
2026-02-19	3.1700	3.1700	3.1700	3.1700	-9.429%	1	25	-85.804%
2026-02-17	3.5000	3.5000	3.5000	3.5000	-11.392%	1	24	-87.143%
2026-02-13	3.9500	3.9500	3.9500	3.9500	+26.603%	3	23	-88.608%
2026-02-12	3.1200	3.1200	3.1200	3.1200	-26.588%	1	23	-85.577%
2026-02-09	4.2500	4.2500	4.2500	4.2500	-7.609%	3	23	-89.412%
2026-02-06	4.1300	4.6000	4.1300	4.6000	-18.584%	2	23	-90.217%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-15.038%	1	22	-92.035%
2026-01-29	7.0000	7.0000	6.1000	6.6500	-13.636%	5	23	-93.233%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-2.532%	10	21	-94.156%
2026-01-27	7.9000	7.9000	7.9000	7.9000	+4.084%	1	11	-94.304%
2026-01-26	7.5700	7.5900	7.5700	7.5900	-10.706%	2	10	-94.071%
2026-01-23	9.2500	9.2500	8.5000	8.5000	-10.053%	2	8	-94.706%
2026-01-22	9.2800	9.4500	9.2800	9.4500	+11.834%	2	6	-95.238%
2026-01-21	8.6800	8.6800	8.4500	8.4500	-14.819%	4	4	-94.675%
2026-01-14	10.0600	10.0600	9.9200	9.9200	+0.405%	2	0	-95.464%
2026-01-12	10.0500	10.3000	9.8800	9.8800	0.000%	4	0	-95.445%

.dark-mode .N3qzB7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3qzB7{ 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